SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.06	33.50	32.79	33.44	33.44	2.01%	1,796,318
Jun 25, 2026	32.93	33.19	32.29	32.78	32.78	-0.21%	499,773
Jun 24, 2026	32.91	33.06	32.44	32.85	32.85	0.98%	575,164
Jun 23, 2026	32.79	33.20	32.43	32.53	32.53	0.46%	554,186
Jun 22, 2026	32.65	33.03	32.37	32.38	32.38	-0.92%	594,044
Jun 18, 2026	32.30	32.84	31.97	32.68	32.68	2.41%	839,237
Jun 17, 2026	31.76	32.17	31.51	31.91	31.91	-0.13%	656,532
Jun 16, 2026	32.44	32.58	31.85	31.95	31.95	-0.93%	370,417
Jun 15, 2026	32.39	32.66	31.99	32.25	32.25	0.03%	516,632
Jun 12, 2026	32.35	32.86	32.08	32.24	32.24	-0.52%	424,121
Jun 11, 2026	33.05	33.39	32.20	32.41	32.41	-1.46%	754,858
Jun 10, 2026	32.60	33.25	32.59	32.89	32.89	0.74%	1,027,170
Jun 9, 2026	32.00	32.93	31.95	32.65	32.65	3.09%	622,702
Jun 8, 2026	31.02	31.68	30.90	31.67	31.67	2.46%	570,237
Jun 5, 2026	30.49	31.16	30.48	30.91	30.91	0.49%	984,530
Jun 4, 2026	30.87	30.98	30.38	30.76	30.76	1.59%	716,789
Jun 3, 2026	30.44	31.01	30.23	30.28	30.28	-1.40%	613,434
Jun 2, 2026	30.34	30.77	30.20	30.71	30.71	0.10%	534,447
Jun 1, 2026	30.90	31.22	30.61	30.68	30.68	-1.82%	489,148
May 29, 2026	31.17	31.49	30.78	31.25	31.25	-0.46%	1,182,792
May 28, 2026	31.54	32.09	31.18	31.53	31.39	0.61%	749,046
May 27, 2026	31.24	31.48	30.99	31.34	31.20	1.00%	812,035
May 26, 2026	31.03	31.26	30.92	31.03	30.90	0.16%	506,341
May 22, 2026	30.93	31.02	30.56	30.98	30.85	0.36%	573,121
May 21, 2026	30.48	30.99	29.92	30.87	30.74	0.16%	561,945
May 20, 2026	29.56	30.90	29.56	30.82	30.69	4.02%	783,948
May 19, 2026	29.64	29.90	29.41	29.63	29.50	-0.97%	434,144
May 18, 2026	29.67	30.22	29.57	29.92	29.79	0.94%	540,714
May 15, 2026	30.68	31.02	29.42	29.64	29.51	-3.64%	669,334
May 14, 2026	31.33	31.57	30.73	30.76	30.63	-0.49%	941,899
May 13, 2026	31.64	31.72	30.83	30.91	30.78	-2.65%	385,926
May 12, 2026	32.42	32.42	31.59	31.75	31.61	-1.79%	469,268
May 11, 2026	32.59	32.88	32.21	32.33	32.19	-0.71%	354,579
May 8, 2026	33.60	33.60	32.54	32.56	32.42	-2.75%	774,508
May 7, 2026	32.52	33.99	32.28	33.48	33.34	4.33%	1,112,976
May 6, 2026	31.58	32.40	31.25	32.09	31.95	3.52%	798,272
May 5, 2026	30.60	31.14	30.30	31.00	30.87	2.04%	673,467
May 4, 2026	31.00	31.12	30.01	30.38	30.25	-3.06%	643,571
May 1, 2026	31.49	31.65	31.01	31.34	31.20	-0.44%	677,978
Apr 30, 2026	31.52	31.65	31.14	31.48	31.34	0.16%	861,011
Apr 29, 2026	31.87	32.27	31.35	31.56	31.29	-1.53%	544,671
Apr 28, 2026	31.94	32.12	31.49	32.05	31.78	0.82%	542,312
Apr 27, 2026	32.19	32.79	31.73	31.79	31.52	-2.06%	631,063
Apr 24, 2026	32.41	32.72	31.75	32.46	32.19	-0.09%	410,344
Apr 23, 2026	31.93	32.52	31.57	32.49	32.22	2.01%	596,299
Apr 22, 2026	33.08	33.08	31.74	31.85	31.58	-3.16%	714,472
Apr 21, 2026	33.30	33.40	32.52	32.89	32.61	-1.50%	607,653
Apr 20, 2026	32.95	33.60	32.81	33.39	33.11	0.60%	397,584
Apr 17, 2026	32.56	33.24	32.49	33.19	32.91	3.01%	743,025
Apr 16, 2026	31.78	32.31	31.77	32.22	31.95	1.32%	829,583
Apr 15, 2026	32.13	32.17	31.37	31.80	31.53	-1.61%	815,595
Apr 14, 2026	31.73	32.43	31.66	32.32	32.05	1.83%	580,370
Apr 13, 2026	31.81	31.81	31.26	31.74	31.47	-0.75%	476,050
Apr 10, 2026	32.00	32.18	31.72	31.98	31.71	0.38%	392,508
Apr 9, 2026	31.23	32.33	30.96	31.86	31.59	1.30%	487,829
Apr 8, 2026	30.90	31.48	30.72	31.45	31.18	3.97%	653,630
Apr 7, 2026	30.12	30.45	29.90	30.25	29.99	-0.36%	380,028
Apr 6, 2026	30.73	30.89	30.35	30.36	30.10	-1.72%	552,517
Apr 2, 2026	30.16	31.02	30.00	30.89	30.63	1.51%	573,875
Apr 1, 2026	30.29	30.59	30.04	30.43	30.17	0.50%	526,109
Mar 31, 2026	30.46	30.48	29.55	30.28	30.02	2.15%	1,991,787
Mar 30, 2026	30.53	30.53	29.42	29.78	29.39	-0.77%	690,539
Mar 27, 2026	29.89	30.05	29.59	30.01	29.62	-	671,730
Mar 26, 2026	30.49	31.08	29.90	30.01	29.62	-1.86%	943,810
Mar 25, 2026	31.02	31.07	30.18	30.58	30.18	-0.39%	552,339
Mar 24, 2026	30.94	31.51	30.56	30.70	30.30	-1.73%	733,735
Mar 23, 2026	31.12	31.83	30.79	31.24	30.83	3.07%	749,999
Mar 20, 2026	31.72	31.90	30.12	30.31	29.92	-4.63%	6,446,917
Mar 19, 2026	31.69	32.22	31.66	31.78	31.37	-0.66%	695,100
Mar 18, 2026	32.54	33.10	31.96	31.99	31.57	-3.18%	1,246,229
Mar 17, 2026	32.87	33.63	32.34	33.04	32.61	1.29%	1,301,002
Mar 16, 2026	32.81	33.50	32.46	32.62	32.20	2.74%	1,805,847
Mar 13, 2026	31.96	32.21	31.51	31.75	31.34	0.86%	952,037
Mar 12, 2026	31.68	32.29	31.30	31.48	31.07	-1.50%	813,450
Mar 11, 2026	32.04	32.71	31.40	31.96	31.55	-0.78%	1,167,989
Mar 10, 2026	31.95	32.76	31.70	32.21	31.79	1.10%	1,114,909
Mar 9, 2026	31.32	32.12	30.75	31.86	31.45	0.16%	1,019,006
Mar 6, 2026	32.46	32.46	31.61	31.81	31.40	-2.06%	974,468
Mar 5, 2026	32.40	33.00	32.29	32.48	32.06	-1.01%	705,647
Mar 4, 2026	32.60	32.95	32.11	32.81	32.38	0.98%	906,758
Mar 3, 2026	32.98	33.23	31.91	32.49	32.07	-3.48%	1,174,729
Mar 2, 2026	32.94	34.36	32.83	33.66	33.22	0.93%	836,098
Feb 27, 2026	32.68	33.82	32.68	33.35	32.92	1.44%	2,980,778
Feb 26, 2026	33.08	33.84	32.10	33.00	32.45	0.21%	1,426,887
Feb 25, 2026	33.62	33.88	32.60	32.93	32.38	-1.32%	775,236
Feb 24, 2026	34.87	35.45	33.35	33.37	32.81	-4.44%	1,101,026
Feb 23, 2026	34.80	35.47	34.53	34.92	34.34	0.20%	1,401,775
Feb 20, 2026	33.93	34.97	33.55	34.85	34.27	3.81%	750,472
Feb 19, 2026	33.49	33.88	33.16	33.57	33.01	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	32.91	-2.36%	586,948
Feb 17, 2026	33.06	34.34	32.83	34.28	33.71	4.35%	690,313
Feb 13, 2026	32.04	32.85	31.63	32.85	32.30	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	31.55	-1.60%	739,233
Feb 11, 2026	32.60	32.93	32.16	32.60	32.06	0.18%	391,437
Feb 10, 2026	32.07	32.91	32.05	32.54	32.00	1.28%	329,143
Feb 9, 2026	31.84	32.21	31.60	32.13	31.59	0.22%	259,899
Feb 6, 2026	32.00	32.76	31.86	32.06	31.53	0.98%	539,980
Feb 5, 2026	31.80	32.30	31.57	31.75	31.22	-2.73%	1,093,575
Feb 4, 2026	31.72	33.08	31.43	32.64	32.10	3.49%	740,317
Feb 3, 2026	31.23	32.20	31.22	31.54	31.01	0.77%	716,306